Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

BlackRock Enhanced Global Dividend Trust (NY: BOE )

10.46 -0.02 (-0.19%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2011 4.546 4.555 4.387 4.408 1,526,283 -0.18(-3.95%)
Sep 29, 2011 4.627 4.660 4.549 4.590 390,649 +0.02(+0.41%)
Sep 28, 2011 4.627 4.668 4.571 4.571 488,127 -0.06(-1.35%)
Sep 27, 2011 4.583 4.705 4.574 4.633 647,903 +0.11(+2.49%)
Sep 26, 2011 4.455 4.536 4.425 4.521 520,854 +0.08(+1.76%)
Sep 23, 2011 4.437 4.483 4.433 4.443 724,515 -0.03(-0.70%)
Sep 22, 2011 4.536 4.549 4.437 4.474 1,259,485 -0.18(-3.89%)
Sep 21, 2011 4.755 4.774 4.655 4.655 386,751 -0.11(-2.36%)
Sep 20, 2011 4.743 4.808 4.743 4.768 448,358 +0.03(+0.66%)
Sep 19, 2011 4.771 4.771 4.699 4.736 557,950 -0.09(-1.88%)
Sep 16, 2011 4.811 4.855 4.799 4.827 478,822 +0.02(+0.52%)
Sep 15, 2011 4.783 4.827 4.758 4.802 588,943 +0.04(+0.92%)
Sep 14, 2011 4.768 4.793 4.702 4.758 663,337 +0.03(+0.59%)
Sep 13, 2011 4.699 4.746 4.624 4.730 572,206 +0.05(+1.07%)
Sep 12, 2011 4.640 4.701 4.611 4.680 653,882 -0.05(-0.99%)
Sep 09, 2011 4.827 4.827 4.705 4.727 940,733 -0.15(-3.14%)
Sep 08, 2011 4.880 4.952 4.861 4.880 779,596 -0.04(-0.89%)
Sep 07, 2011 4.896 4.930 4.852 4.924 559,410 +0.08(+1.68%)
Sep 06, 2011 4.674 4.843 4.674 4.843 1,160,718 -0.02(-0.45%)
Sep 02, 2011 4.905 4.977 4.852 4.865 563,692 -0.13(-2.69%)
Sep 01, 2011 4.996 5.074 4.983 4.999 742,218 -0.03(-0.62%)
Aug 31, 2011 5.064 5.093 4.999 5.030 937,164 +0.04(+0.88%)
Aug 30, 2011 4.902 4.990 4.877 4.986 600,680 +0.07(+1.33%)
Aug 29, 2011 4.908 4.977 4.880 4.921 695,331 +0.08(+1.61%)
Aug 26, 2011 4.765 4.883 4.718 4.843 540,779 +0.05(+0.98%)
Aug 25, 2011 4.890 4.896 4.743 4.796 466,224 -0.04(-0.90%)
Aug 24, 2011 4.815 4.871 4.780 4.840 353,249 +0.02(+0.45%)
Aug 23, 2011 4.605 4.818 4.605 4.818 676,873 +0.21(+4.61%)
Aug 22, 2011 4.768 4.798 4.596 4.605 764,082 -0.05(-1.07%)
Aug 19, 2011 4.711 4.815 4.652 4.655 934,949 -0.14(-2.93%)
Aug 18, 2011 4.855 4.861 4.721 4.796 917,236 -0.19(-3.78%)
Aug 17, 2011 5.011 5.036 4.952 4.984 429,970 +0.01(+0.27%)
Aug 16, 2011 4.974 4.999 4.936 4.971 594,554 -0.05(-1.00%)
Aug 15, 2011 4.946 5.030 4.936 5.021 853,894 +0.13(+2.62%)
Aug 12, 2011 4.858 4.908 4.765 4.893 1,015,313 +0.04(+0.84%)
Aug 11, 2011 4.671 4.924 4.658 4.852 1,220,257 +0.19(+4.01%)
Aug 10, 2011 4.767 4.800 4.641 4.665 1,573,669 -0.18(-3.73%)
Aug 09, 2011 4.683 4.879 4.427 4.846 2,215,976 +0.42(+9.45%)
Aug 08, 2011 4.683 4.791 4.337 4.427 2,906,228 -0.51(-10.41%)
Aug 05, 2011 5.071 5.094 4.740 4.942 2,177,493 -0.11(-2.20%)
Aug 04, 2011 5.201 5.225 5.047 5.053 1,662,791 -0.22(-4.11%)
Aug 03, 2011 5.273 5.276 5.180 5.270 976,649 +0.00(+0.00%)
Aug 02, 2011 5.252 5.357 5.252 5.270 1,251,081 +0.01(+0.23%)
Aug 01, 2011 5.315 5.315 5.162 5.258 1,056,708 +0.04(+0.75%)
Jul 29, 2011 5.207 5.258 5.153 5.219 913,014 -0.06(-1.20%)
Jul 28, 2011 5.270 5.318 5.261 5.282 858,869 +0.00(+0.00%)
Jul 27, 2011 5.387 5.396 5.255 5.282 972,609 -0.13(-2.34%)
Jul 26, 2011 5.405 5.417 5.387 5.408 629,468 +0.01(+0.22%)
Jul 25, 2011 5.417 5.444 5.393 5.396 784,203 -0.07(-1.21%)
Jul 22, 2011 5.466 5.481 5.460 5.463 598,697 +0.01(+0.22%)
Jul 21, 2011 5.426 5.496 5.417 5.451 538,893 +0.03(+0.61%)
Jul 20, 2011 5.393 5.417 5.381 5.417 544,279 +0.02(+0.45%)
Jul 19, 2011 5.372 5.405 5.357 5.393 552,841 +0.03(+0.56%)
Jul 18, 2011 5.423 5.423 5.342 5.363 514,020 -0.06(-1.16%)
Jul 15, 2011 5.417 5.432 5.387 5.426 510,996 +0.02(+0.45%)
Jul 14, 2011 5.426 5.493 5.387 5.402 484,611 -0.02(-0.28%)
Jul 13, 2011 5.435 5.472 5.417 5.417 552,074 -0.01(-0.22%)
Jul 12, 2011 5.408 5.475 5.402 5.429 598,285 -0.01(-0.22%)
Jul 11, 2011 5.499 5.499 5.429 5.441 645,413 -0.08(-1.47%)
Jul 08, 2011 5.529 5.538 5.472 5.523 698,372 -0.05(-0.86%)
Jul 07, 2011 5.508 5.607 5.493 5.571 785,565 +0.11(+1.93%)
Jul 06, 2011 5.490 5.493 5.460 5.466 527,835 -0.04(-0.76%)
Jul 05, 2011 5.505 5.525 5.493 5.508 683,573 +0.02(+0.38%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.